Kering SA (ETR:PPX)
Germany · Delayed Price · Currency is EUR 317.40
-6.70 (-2.07%)
Oct 22, 2025, 5:35 PM CET
Kering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 322.45 | 322.45 | 316.45 | 317.40 | 317.40 | -2.07% | 243 |
| Oct 21, 2025 | 329.00 | 329.65 | 323.75 | 324.10 | 324.10 | -0.11% | 1,281 |
| Oct 20, 2025 | 322.85 | 324.95 | 321.00 | 324.45 | 324.45 | 4.83% | 2,564 |
| Oct 17, 2025 | 304.80 | 310.55 | 303.55 | 309.50 | 309.50 | 0.31% | 1,098 |
| Oct 16, 2025 | 309.05 | 309.05 | 303.00 | 308.55 | 308.55 | -1.59% | 790 |
| Oct 15, 2025 | 305.35 | 325.00 | 305.35 | 313.55 | 313.55 | 4.88% | 2,906 |
| Oct 14, 2025 | 300.05 | 300.45 | 295.65 | 298.95 | 298.95 | -1.47% | 2,555 |
| Oct 13, 2025 | 312.90 | 317.05 | 301.80 | 303.40 | 303.40 | -1.78% | 2,503 |
| Oct 10, 2025 | 318.00 | 322.00 | 308.90 | 308.90 | 308.90 | -1.14% | 2,218 |
| Oct 9, 2025 | 319.85 | 320.75 | 312.45 | 312.45 | 312.45 | -0.54% | 4,270 |
| Oct 8, 2025 | 306.10 | 316.95 | 306.10 | 314.15 | 314.15 | 1.75% | 2,133 |
| Oct 7, 2025 | 299.85 | 313.05 | 296.75 | 308.75 | 308.75 | 5.52% | 2,707 |
| Oct 6, 2025 | 295.60 | 295.60 | 289.00 | 292.60 | 292.60 | -1.61% | 1,484 |
| Oct 3, 2025 | 287.00 | 297.40 | 285.75 | 297.40 | 297.40 | 3.62% | 1,599 |
| Oct 2, 2025 | 287.60 | 292.05 | 286.70 | 287.00 | 287.00 | 1.09% | 10,722 |
| Oct 1, 2025 | 284.50 | 284.75 | 278.70 | 283.90 | 283.90 | 0.57% | 579 |
| Sep 30, 2025 | 287.80 | 288.15 | 280.40 | 282.30 | 282.30 | -2.01% | 532 |
| Sep 29, 2025 | 275.60 | 288.10 | 275.55 | 288.10 | 288.10 | 4.86% | 1,891 |
| Sep 26, 2025 | 271.60 | 274.75 | 268.70 | 274.75 | 274.75 | 1.40% | 768 |
| Sep 25, 2025 | 275.00 | 275.00 | 270.40 | 270.95 | 270.95 | -0.88% | 934 |
| Sep 24, 2025 | 273.95 | 273.95 | 270.80 | 273.35 | 273.35 | 0.94% | 447 |
| Sep 23, 2025 | 266.05 | 274.50 | 265.65 | 270.80 | 270.80 | 2.23% | 885 |
| Sep 22, 2025 | 267.60 | 267.60 | 262.65 | 264.90 | 264.90 | -1.36% | 1,738 |
| Sep 19, 2025 | 270.25 | 275.00 | 268.55 | 268.55 | 268.55 | -0.13% | 1,252 |
| Sep 18, 2025 | 266.15 | 271.15 | 265.05 | 268.90 | 268.90 | 0.69% | 784 |
| Sep 17, 2025 | 264.20 | 267.80 | 262.85 | 267.05 | 267.05 | 1.42% | 829 |
| Sep 16, 2025 | 259.65 | 266.40 | 259.65 | 263.30 | 263.30 | 3.13% | 2,569 |
| Sep 15, 2025 | 245.35 | 255.30 | 245.35 | 255.30 | 255.30 | 5.82% | 1,375 |
| Sep 12, 2025 | 239.15 | 243.60 | 237.15 | 241.25 | 241.25 | 0.88% | 490 |
| Sep 11, 2025 | 238.65 | 241.65 | 236.50 | 239.15 | 239.15 | 2.44% | 480 |
| Sep 10, 2025 | 232.90 | 233.45 | 229.30 | 233.45 | 233.45 | 0.06% | 486 |
| Sep 9, 2025 | 238.30 | 238.30 | 233.30 | 233.30 | 233.30 | -2.34% | 376 |
| Sep 8, 2025 | 237.00 | 238.90 | 236.10 | 238.90 | 238.90 | 0.65% | 154 |
| Sep 5, 2025 | 235.30 | 238.65 | 234.95 | 237.35 | 237.35 | 2.02% | 639 |
| Sep 4, 2025 | 236.45 | 240.00 | 232.00 | 232.65 | 232.65 | -1.61% | 939 |
| Sep 3, 2025 | 240.05 | 240.05 | 235.45 | 236.45 | 236.45 | -0.84% | 450 |
| Sep 2, 2025 | 238.40 | 240.10 | 235.70 | 238.45 | 238.45 | 3.76% | 929 |
| Sep 1, 2025 | 229.95 | 233.20 | 229.65 | 229.80 | 229.80 | 0.22% | 187 |
| Aug 29, 2025 | 232.60 | 233.80 | 229.30 | 229.30 | 229.30 | -2.45% | 2,692 |
| Aug 28, 2025 | 230.90 | 239.50 | 230.90 | 235.05 | 235.05 | 2.53% | 1,149 |
| Aug 27, 2025 | 227.15 | 231.50 | 227.15 | 229.25 | 229.25 | 1.66% | 297 |
| Aug 26, 2025 | 223.80 | 228.60 | 223.05 | 225.50 | 225.50 | 0.67% | 210 |
| Aug 25, 2025 | 223.20 | 226.50 | 222.00 | 224.00 | 224.00 | -0.02% | 621 |
| Aug 22, 2025 | 217.95 | 225.10 | 217.90 | 224.05 | 224.05 | 2.61% | 466 |
| Aug 21, 2025 | 220.65 | 220.95 | 217.10 | 218.35 | 218.35 | -1.51% | 292 |
| Aug 20, 2025 | 217.55 | 221.85 | 217.55 | 221.70 | 221.70 | 2.28% | 179 |
| Aug 19, 2025 | 210.50 | 217.10 | 210.50 | 216.75 | 216.75 | 3.21% | 698 |
| Aug 18, 2025 | 210.90 | 211.15 | 210.00 | 210.00 | 210.00 | -0.92% | 682 |
| Aug 15, 2025 | 211.45 | 212.35 | 211.45 | 211.95 | 211.95 | 0.14% | 49 |
| Aug 14, 2025 | 213.90 | 213.90 | 211.50 | 211.65 | 211.65 | -2.62% | 96 |